|
Closing price on 1/12/2009
|
|
| Open |
8.70 |
| High |
9.00 |
| Low |
8.60 |
| Volume |
2,980 |
| Split-adjusted Price |
3.58 |
|
|
TS4 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2009
|
-0.30 / -3.37%
|
8.70
|
9.00
|
8.60
|
8.60
|
8.60
|
3.58
|
2,980
|
|
|
1/9/2009
|
+0.20 / +2.30%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
3.70
|
1,420
|
|
|
1/8/2009
|
-0.30 / -3.33%
|
8.70
|
9.00
|
8.60
|
8.70
|
8.70
|
3.62
|
12,910
|
|
|
1/7/2009
|
+0.10 / +1.12%
|
9.20
|
9.20
|
9.00
|
9.00
|
9.00
|
3.74
|
12,660
|
|
|
1/6/2009
|
+0.30 / +3.49%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
3.70
|
15,920
|
|
|
1/5/2009
|
-0.20 / -2.27%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
3.58
|
13,950
|
|
|
1/2/2009
|
-0.40 / -4.35%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
3.66
|
23,170
|
|
|
12/31/2008
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.83
|
87,080
|
|
|
12/30/2008
|
+0.40 / +4.76%
|
8.40
|
8.80
|
8.40
|
8.80
|
8.80
|
3.66
|
46,000
|
|
|
12/29/2008
|
+0.40 / +5.00%
|
8.00
|
8.40
|
7.80
|
8.40
|
8.40
|
3.49
|
17,930
|
|
|
12/26/2008
|
+0.30 / +3.90%
|
7.70
|
8.00
|
7.70
|
8.00
|
8.00
|
3.33
|
11,600
|
|
|
12/25/2008
|
+0.10 / +1.32%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.70
|
3.20
|
5,020
|
|
|
12/24/2008
|
-0.20 / -2.56%
|
7.50
|
7.80
|
7.50
|
7.60
|
7.60
|
3.16
|
2,490
|
|
|
12/23/2008
|
0.00 / 0.00%
|
7.80
|
7.90
|
7.50
|
7.80
|
7.80
|
3.24
|
8,470
|
|
|
12/22/2008
|
-0.20 / -2.50%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
3.24
|
7,500
|
|
|
12/19/2008
|
+0.10 / +1.27%
|
7.90
|
8.20
|
7.90
|
8.00
|
8.00
|
3.33
|
2,410
|
|
|
12/18/2008
|
+0.10 / +1.28%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
3.28
|
270
|
|
|
12/17/2008
|
+0.10 / +1.30%
|
7.60
|
7.90
|
7.60
|
7.80
|
7.80
|
3.24
|
6,030
|
|
|
12/16/2008
|
-0.40 / -4.94%
|
7.70
|
7.80
|
7.70
|
7.70
|
7.70
|
3.20
|
20,370
|
|
|
12/15/2008
|
+0.30 / +3.85%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
3.37
|
22,060
|
|
|
12/12/2008
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
3.24
|
15,510
|
|
|
12/11/2008
|
+0.20 / +2.74%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.50
|
3.12
|
7,810
|
|
|
12/10/2008
|
-0.10 / -1.35%
|
7.30
|
7.40
|
7.20
|
7.30
|
7.30
|
3.04
|
12,000
|
|
|
12/9/2008
|
-0.10 / -1.33%
|
7.40
|
7.60
|
7.40
|
7.40
|
7.40
|
3.08
|
12,990
|
|
|
12/8/2008
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.40
|
7.50
|
7.50
|
3.12
|
4,900
|
|
|
12/5/2008
|
-0.30 / -3.80%
|
7.70
|
7.80
|
7.60
|
7.60
|
7.60
|
3.16
|
48,450
|
|
|
12/4/2008
|
-0.40 / -4.82%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.90
|
3.28
|
72,560
|
|
|
12/3/2008
|
-0.40 / -4.60%
|
8.30
|
8.70
|
8.30
|
8.30
|
8.30
|
3.45
|
70,410
|
|
|
12/2/2008
|
-0.40 / -4.40%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
3.62
|
9,010
|
|
|
12/1/2008
|
-0.10 / -1.09%
|
9.40
|
9.40
|
9.10
|
9.10
|
9.10
|
3.78
|
9,510
|
|
|